RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1,350.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,266.54 | 72,362 |
| 2022-01-03 | 1,340.00 | 1,350.00 | 1,340.00 | 1,349.00 | 1,294.36 | 2,146 |
| 2021-12-31 | 1,333.00 | 1,335.00 | 1,301.00 | 1,302.00 | 1,249.27 | 5,403 |
| 2021-12-30 | 1,270.00 | 1,293.00 | 1,270.00 | 1,280.00 | 1,228.16 | 4,810 |
| 2021-12-29 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,213.77 | 3,678 |
| 2021-12-28 | 1,250.00 | 1,350.00 | 1,250.00 | 1,344.00 | 1,289.57 | 3,749 |
| 2021-12-24 | 1,359.00 | 1,359.00 | 1,350.00 | 1,350.00 | 1,295.32 | 1,642 |
| 2021-12-23 | 1,359.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,304.92 | 40,517 |
| 2021-12-22 | 1,360.00 | 1,368.00 | 1,291.00 | 1,360.00 | 1,304.92 | 26,198 |
| 2021-12-21 | 1,358.00 | 1,360.00 | 1,270.00 | 1,360.00 | 1,304.92 | 228,237 |
| 2021-12-20 | 1,360.00 | 1,360.00 | 1,358.00 | 1,358.00 | 1,303.00 | 12,352 |
| 2021-12-17 | 1,349.00 | 1,500.00 | 1,250.00 | 1,360.00 | 1,304.92 | 48,710 |
| 2021-12-15 | 1,349.00 | 1,349.00 | 1,250.00 | 1,349.00 | 1,294.36 | 7,192 |
| 2021-12-14 | 1,285.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,232.96 | 50,231 |
| 2021-12-13 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,228.16 | 87,134 |
| 2021-12-10 | 1,250.00 | 1,285.00 | 1,250.00 | 1,285.00 | 1,232.96 | 26,107 |
| 2021-12-09 | 1,259.00 | 1,280.00 | 1,259.00 | 1,260.00 | 1,208.97 | 21,071 |
| 2021-12-08 | 1,279.00 | 1,279.00 | 1,200.00 | 1,279.00 | 1,227.20 | 806 |
| 2021-12-07 | 1,279.00 | 1,279.00 | 1,221.00 | 1,277.00 | 1,225.28 | 1,223 |
| 2021-12-06 | 1,284.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,208.97 | 13,514 |
| 2021-12-03 | 1,240.00 | 1,253.00 | 1,240.00 | 1,250.00 | 1,199.37 | 3,509 |
| 2021-12-02 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,199.37 | 8,499 |
| 2021-12-01 | 1,238.00 | 1,260.00 | 1,211.00 | 1,260.00 | 1,208.97 | 157,723 |
| 2021-11-30 | 1,261.00 | 1,281.00 | 1,200.00 | 1,200.00 | 1,151.40 | 33,436 |
| 2021-11-29 | 1,284.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,232.00 | 39,928 |
| 2021-11-26 | 1,260.00 | 1,276.00 | 1,260.00 | 1,276.00 | 1,224.32 | 45,110 |
| 2021-11-25 | 1,260.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,208.97 | 2,909 |
| 2021-11-24 | 1,261.00 | 1,286.00 | 1,260.00 | 1,286.00 | 1,233.92 | 63,344 |
| 2021-11-23 | 1,275.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,208.97 | 51,509 |
| 2021-11-22 | 1,246.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,208.97 | 15,515 |
| 2021-11-19 | 1,252.00 | 1,274.00 | 1,250.00 | 1,255.00 | 1,204.17 | 12,706 |
| 2021-11-18 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,199.37 | 2,605 |
| 2021-11-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,208.97 | 18,829 |
| 2021-11-16 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,228.16 | 7,116 |
| 2021-11-15 | 1,250.00 | 1,289.00 | 1,250.00 | 1,250.00 | 1,199.37 | 16,121 |
| 2021-11-12 | 1,280.00 | 1,289.00 | 1,241.00 | 1,289.00 | 1,236.79 | 5,697 |
| 2021-11-11 | 1,251.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,228.16 | 12,043 |
| 2021-11-10 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,228.16 | 12,035 |
| 2021-11-09 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,228.16 | 10,606 |
| 2021-11-08 | 1,280.00 | 1,280.00 | 1,251.00 | 1,280.00 | 1,228.16 | 2,681 |
| 2021-11-05 | 1,280.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,228.16 | 6,144 |
| 2021-11-04 | 1,260.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,218.56 | 25,827 |
| 2021-11-03 | 1,280.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,223.36 | 79,281 |
| 2021-11-02 | 1,250.00 | 1,288.00 | 1,250.00 | 1,288.00 | 1,235.83 | 19,082 |
| 2021-10-29 | 1,260.00 | 1,288.00 | 1,260.00 | 1,288.00 | 1,235.83 | 2,425 |
| 2021-10-28 | 1,287.00 | 1,288.00 | 1,265.00 | 1,287.00 | 1,234.88 | 4,033 |
| 2021-10-27 | 1,255.00 | 1,289.00 | 1,255.00 | 1,288.00 | 1,235.83 | 18,414 |
| 2021-10-26 | 1,255.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,204.17 | 36,799 |
| 2021-10-25 | 1,265.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,194.80 | 1,347 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 30.0000 ZAC |
| 2022-04-20 | 15.0000 ZAC |
| 2021-10-27 | 30.0000 ZAC |
| 2021-04-21 | 15.0000 ZAC |
| 2020-10-28 | 10.0000 ZAC |
| 2020-04-22 | 15.0000 ZAC |
| 2019-10-30 | 10.0000 ZAC |
| 2019-04-24 | 15.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.